Texas Instruments Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	276.17	277.02	267.63	269.50	266.77	9,962,700
2026-04-24	287.83	287.83	272.01	277.14	274.33	13,943,600
2026-04-23	260.31	284.12	259.31	282.23	279.37	25,659,100
2026-04-22	236.41	238.80	234.49	236.31	233.92	11,463,100
2026-04-21	234.50	236.00	230.64	233.15	230.79	6,833,300
2026-04-20	232.57	233.97	230.02	233.70	231.33	6,123,300
2026-04-17	228.26	230.53	224.67	229.82	227.49	7,091,700
2026-04-16	216.72	224.02	216.72	223.10	220.84	6,709,000
2026-04-15	217.56	218.31	211.70	216.29	214.10	4,459,600
2026-04-14	217.19	219.49	214.35	218.87	216.65	5,495,200
2026-04-13	213.95	217.20	212.11	216.71	214.52	4,630,500
2026-04-10	216.38	217.32	213.92	214.73	212.56	4,268,000
2026-04-09	212.57	215.93	210.88	214.98	212.80	5,499,100
2026-04-08	206.65	209.86	206.16	208.90	206.79	7,454,600
2026-04-07	198.51	200.38	195.46	199.74	197.72	4,659,000
2026-04-06	196.99	199.56	195.90	199.42	197.40	4,235,600
2026-04-02	192.38	196.07	191.00	194.87	192.90	3,408,100
2026-04-01	194.28	197.26	194.28	196.30	194.31	5,432,000
2026-03-31	190.28	194.56	188.47	194.14	192.17	7,277,900
2026-03-30	191.61	192.71	184.95	186.42	184.53	6,024,700
2026-03-27	191.71	192.97	189.33	190.33	188.40	5,792,700
2026-03-26	196.10	197.07	192.88	193.41	191.45	6,314,400
2026-03-25	197.52	198.97	195.52	196.77	194.78	4,505,800
2026-03-24	186.95	196.40	186.95	194.63	192.66	7,015,200
2026-03-23	194.60	194.97	188.43	188.63	186.72	7,452,800
2026-03-20	188.52	190.33	185.84	187.19	185.30	15,025,200
2026-03-19	187.77	190.00	184.90	188.29	186.38	5,868,100
2026-03-18	194.44	195.54	189.99	190.78	188.85	5,069,200
2026-03-17	195.87	196.43	193.77	194.45	192.48	3,385,200
2026-03-16	194.32	196.26	192.43	194.13	192.16	4,754,900
2026-03-13	191.47	193.75	190.14	190.78	188.85	3,688,400
2026-03-12	193.65	194.76	189.75	190.05	188.13	8,156,800
2026-03-11	198.58	201.43	197.49	198.67	196.66	4,995,200
2026-03-10	195.64	200.18	195.45	197.46	195.46	5,929,200
2026-03-09	192.75	197.16	189.68	196.20	194.21	7,597,500
2026-03-06	192.50	195.05	191.15	193.23	191.27	7,220,500
2026-03-05	200.91	201.94	194.77	197.98	195.98	8,051,800
2026-03-04	204.36	205.31	201.50	202.39	200.34	5,451,500
2026-03-03	205.89	206.57	201.76	202.67	200.62	7,496,500
2026-03-02	211.04	211.47	207.31	209.82	207.70	6,811,300
2026-02-27	211.23	212.63	208.25	212.11	209.96	8,275,100
2026-02-26	214.45	216.09	210.15	212.63	210.48	6,041,500
2026-02-25	214.40	215.90	210.23	213.90	211.73	6,997,300
2026-02-24	220.72	224.17	209.59	213.35	211.19	9,494,300
2026-02-23	218.90	222.79	218.90	219.86	217.63	7,877,400
2026-02-20	216.74	220.20	216.53	219.73	217.51	5,457,500
2026-02-19	221.15	222.04	217.42	218.05	215.84	5,002,200
2026-02-18	229.88	230.00	221.36	223.32	221.06	6,667,800
2026-02-17	226.53	228.45	222.81	225.69	223.41	5,454,800
2026-02-13	221.67	226.89	221.54	226.16	223.87	5,011,900
2026-02-12	226.68	229.50	221.87	223.00	220.74	8,474,700
2026-02-11	223.13	231.32	223.13	226.56	224.27	9,132,600
2026-02-10	216.83	222.08	216.13	220.92	218.68	5,101,000
2026-02-09	221.26	222.16	218.24	218.77	216.56	9,246,700
2026-02-06	225.63	226.76	218.59	221.44	219.20	9,397,500
2026-02-05	221.65	225.82	218.90	223.98	221.71	11,044,200
2026-02-04	222.13	228.29	218.66	222.92	220.66	14,542,500
2026-02-03	224.24	228.83	222.70	225.21	222.93	15,207,600
2026-02-02	215.44	225.26	214.84	225.01	222.73	11,194,900
2026-01-30	216.06	216.46	213.06	215.55	213.37	9,086,800

← NewerPage 3 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-05-23	2:1
1999-08-17	2:1
1997-11-24	2:1
1995-08-21	2:1

Dividends

Ex-date	Amount
2026-07-31	1.4200 USD
2026-05-05	1.4200 USD
2026-01-30	1.4200 USD
2025-10-31	1.4200 USD
2025-07-31	1.3600 USD
2025-04-30	1.3600 USD
2025-01-31	1.3600 USD
2024-10-31	1.3600 USD
2024-07-31	1.3000 USD
2024-05-07	1.3000 USD
2024-01-30	1.3000 USD
2023-10-30	1.3000 USD
2023-07-28	1.2400 USD
2023-05-05	1.2400 USD
2023-01-30	1.2400 USD
2022-10-28	1.2400 USD
2022-07-29	1.1500 USD
2022-05-06	1.1500 USD
2022-01-28	1.1500 USD
2021-10-29	1.1500 USD
2021-07-23	1.0200 USD
2021-04-30	1.0200 USD
2021-01-29	1.0200 USD
2020-10-29	1.0200 USD
2020-07-30	0.9000 USD
2020-05-01	0.9000 USD
2020-01-30	0.9000 USD
2019-10-30	0.9000 USD
2019-07-30	0.7700 USD
2019-05-03	0.7700 USD
2019-01-30	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.